Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	4.160	4.217	4.160	4.173	815,532	+0.03(+0.72%)
Jun 27, 2008	4.231	4.247	4.111	4.143	960,975	-0.08(-1.87%)
Jun 26, 2008	4.261	4.291	4.187	4.222	919,198	-0.08(-1.96%)
Jun 25, 2008	4.255	4.334	4.255	4.307	861,761	+0.06(+1.48%)
Jun 24, 2008	4.359	4.359	4.222	4.244	1,150,031	-0.08(-1.95%)
Jun 23, 2008	4.424	4.424	4.299	4.329	997,635	-0.08(-1.86%)
Jun 20, 2008	4.348	4.411	4.293	4.411	1,009,315	+0.03(+0.69%)
Jun 19, 2008	4.430	4.454	4.367	4.381	1,340,311	-0.07(-1.47%)
Jun 18, 2008	4.517	4.517	4.416	4.446	741,642	-0.09(-1.99%)
Jun 17, 2008	4.509	4.550	4.501	4.536	724,503	+0.03(+0.67%)
Jun 16, 2008	4.504	4.545	4.490	4.506	506,954	+0.00(+0.06%)
Jun 13, 2008	4.536	4.543	4.441	4.504	793,063	-0.03(-0.72%)
Jun 12, 2008	4.635	4.637	4.515	4.536	714,644	-0.10(-2.18%)
Jun 11, 2008	4.686	4.686	4.626	4.637	671,258	-0.03(-0.64%)
Jun 10, 2008	4.662	4.697	4.654	4.667	568,337	-0.02(-0.52%)
Jun 09, 2008	4.697	4.719	4.656	4.692	548,464	+0.01(+0.12%)
Jun 06, 2008	4.760	4.763	4.676	4.686	1,086,924	-0.08(-1.60%)
Jun 05, 2008	4.719	4.766	4.716	4.763	897,073	+0.04(+0.93%)
Jun 04, 2008	4.684	4.768	4.673	4.719	981,302	+0.04(+0.76%)
Jun 03, 2008	4.665	4.749	4.654	4.684	1,290,609	+0.02(+0.53%)
Jun 02, 2008	4.659	4.676	4.646	4.659	678,340	-0.00(-0.06%)
May 30, 2008	4.659	4.667	4.607	4.662	838,061	+0.02(+0.41%)
May 29, 2008	4.646	4.667	4.626	4.643	764,775	+0.00(+0.06%)
May 28, 2008	4.654	4.656	4.626	4.640	667,184	-0.01(-0.12%)
May 27, 2008	4.626	4.659	4.613	4.646	918,883	+0.04(+0.89%)
May 26, 2008	4.624	4.624	4.578	4.605	0	+0.00(+0.00%)
May 23, 2008	4.624	4.624	4.578	4.605	568,930	-0.02(-0.53%)
May 22, 2008	4.624	4.637	4.596	4.629	618,160	+0.04(+0.89%)
May 21, 2008	4.637	4.637	4.577	4.588	809,278	-0.05(-1.12%)
May 20, 2008	4.626	4.640	4.588	4.640	762,661	+0.01(+0.18%)
May 19, 2008	4.640	4.665	4.618	4.632	893,119	-0.01(-0.18%)
May 16, 2008	4.629	4.659	4.588	4.640	912,138	+0.00(+0.00%)
May 15, 2008	4.632	4.656	4.616	4.640	642,252	+0.02(+0.41%)
May 14, 2008	4.610	4.646	4.596	4.621	589,121	+0.01(+0.30%)
May 13, 2008	4.656	4.659	4.575	4.607	823,695	-0.05(-1.06%)
May 12, 2008	4.771	4.771	4.616	4.656	771,373	+0.02(+0.41%)
May 09, 2008	4.632	4.637	4.566	4.637	467,452	-0.00(-0.06%)
May 08, 2008	4.605	4.640	4.572	4.640	616,738	+0.05(+1.19%)
May 07, 2008	4.626	4.630	4.553	4.585	1,035,085	-0.03(-0.65%)
May 06, 2008	4.613	4.632	4.577	4.616	910,324	+0.00(+0.06%)
May 05, 2008	4.583	4.629	4.558	4.613	815,247	+0.02(+0.42%)
May 02, 2008	4.599	4.626	4.564	4.594	876,109	+0.02(+0.48%)
May 01, 2008	4.550	4.613	4.493	4.572	993,209	+0.04(+0.90%)
Apr 30, 2008	4.534	4.557	4.504	4.531	880,047	+0.02(+0.36%)
Apr 29, 2008	4.515	4.536	4.468	4.515	800,387	-0.02(-0.42%)
Apr 28, 2008	4.539	4.539	4.482	4.534	734,751	+0.02(+0.54%)
Apr 25, 2008	4.512	4.512	4.465	4.509	650,697	+0.03(+0.67%)
Apr 24, 2008	4.498	4.498	4.438	4.479	858,677	+0.01(+0.24%)
Apr 23, 2008	4.471	4.493	4.441	4.468	688,782	+0.03(+0.61%)
Apr 22, 2008	4.501	4.501	4.427	4.441	637,775	-0.05(-1.21%)
Apr 21, 2008	4.438	4.509	4.438	4.495	647,037	+0.04(+0.80%)
Apr 18, 2008	4.512	4.531	4.449	4.460	949,669	+0.01(+0.18%)
Apr 17, 2008	4.422	4.465	4.381	4.452	880,707	+0.02(+0.55%)
Apr 16, 2008	4.345	4.433	4.345	4.427	788,256	+0.09(+2.08%)
Apr 15, 2008	4.337	4.343	4.285	4.337	760,727	+0.05(+1.27%)
Apr 14, 2008	4.334	4.345	4.272	4.283	827,982	-0.05(-1.20%)
Apr 11, 2008	4.340	4.367	4.313	4.334	634,870	-0.08(-1.73%)
Apr 10, 2008	4.424	4.449	4.381	4.411	848,502	-0.01(-0.25%)
Apr 09, 2008	4.460	4.474	4.373	4.422	865,374	-0.05(-1.04%)
Apr 08, 2008	4.520	4.531	4.438	4.468	604,516	-0.05(-1.21%)
Apr 07, 2008	4.531	4.561	4.476	4.523	730,951	+0.03(+0.73%)
Apr 04, 2008	4.498	4.553	4.414	4.490	757,312	-0.01(-0.18%)
Apr 03, 2008	4.400	4.520	4.375	4.498	786,651	+0.08(+1.73%)
Apr 02, 2008	4.438	4.438	4.340	4.422	860,490	+0.04(+0.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.